Dark

FXY20270115C70
FXY Jan 15 2027 70.00 Call (FXY270115C00070000)
option OPRA

EOD

Aug 6, 2026

0.0500-61.538%(-0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	-61.538%	10	2,136	0.000%
2026-08-04	0.2000	0.2000	0.1300	0.1300	+116.667%	4	2,136	-61.538%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+20.000%	15	2,136	-16.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-58.333%	2	2,121	0.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	+140.000%	1	2,123	-58.333%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-58.333%	2	2,124	0.000%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,122	-58.333%
2026-07-20	0.1000	0.1500	0.1000	0.1500	+50.000%	60	2,123	-66.667%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,063	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-16.667%	40	2,065	-50.000%
2026-07-08	0.1500	0.1500	0.1200	0.1200	-7.692%	25	2,025	-58.333%
2026-07-07	0.1300	0.1300	0.1300	0.1300	-35.000%	1	2,000	-61.538%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+300.000%	10	1,999	-75.000%
2026-06-25	0.5200	0.5200	0.0500	0.0500	-16.667%	3	1,989	0.000%
2026-06-24	0.1000	0.1000	0.0600	0.0600	-80.000%	10	1,989	-16.667%
2026-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,989	-83.333%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,989	-83.333%
2026-06-03	0.2000	0.2500	0.2000	0.2500	+66.667%	4	1,989	-80.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,986	-66.667%
2026-06-01	0.1000	0.1200	0.1000	0.1200	-40.000%	10	1,986	-58.333%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+17.647%	10	1,981	-75.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-48.485%	6	1,981	-70.588%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+65.000%	1	1,988	-84.848%
2026-05-21	0.1700	0.2000	0.1700	0.2000	+11.111%	55	1,987	-75.000%
2026-05-20	0.1800	0.1900	0.1500	0.1800	-33.333%	50	1,932	-72.222%
2026-05-19	0.2700	0.2700	0.2700	0.2700	+80.000%	26	1,896	-81.481%
2026-05-14	0.2000	0.2000	0.1500	0.1500	-40.000%	15	1,896	-66.667%
2026-05-12	0.3400	0.4500	0.2000	0.2500	+13.636%	513	1,425	-80.000%
2026-05-07	0.2200	0.2200	0.2200	0.2200	-33.333%	100	1,425	-77.273%
2026-05-06	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,325	-84.848%
2026-05-04	0.2500	0.2700	0.2000	0.2700	+8.000%	45	1,324	-81.481%
2026-05-01	0.3100	0.3500	0.2500	0.2500	0.000%	21	1,263	-80.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,263	-80.000%
2026-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,261	-80.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,261	-80.000%
2026-03-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,260	-87.500%
2026-03-24	0.4100	0.4100	0.4000	0.4000	0.000%	40	1,261	-87.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,221	-87.500%
2026-03-19	0.3600	0.4000	0.3600	0.4000	+14.286%	30	1,219	-87.500%
2026-03-03	0.6000	0.6000	0.3500	0.3500	-30.000%	2	1,209	-85.714%
2026-02-25	0.5000	0.5000	0.3900	0.5000	0.000%	151	1,290	-90.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,290	-90.000%
2026-02-12	0.6000	0.6000	0.5500	0.6000	+9.091%	50	1,290	-91.667%
2026-02-09	0.5000	0.5500	0.5000	0.5500	+10.000%	6	1,240	-90.909%
2026-02-06	0.5200	0.5200	0.4900	0.5000	-28.571%	21	1,242	-90.000%
2026-02-05	0.7700	0.7700	0.5000	0.7000	+32.075%	40	1,221	-92.857%
2026-02-04	0.4500	0.5300	0.4500	0.5300	+6.000%	53	1,181	-90.566%
2026-02-02	0.5500	0.5500	0.5000	0.5000	0.000%	20	1,128	-90.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-16.667%	70	1,123	-90.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,129	-91.667%
2026-01-28	0.5500	0.6000	0.5500	0.6000	+9.091%	12	1,128	-91.667%
2026-01-27	0.6000	0.7000	0.5500	0.5500	-12.698%	56	1,116	-90.909%
2026-01-26	0.7500	0.7500	0.6300	0.6300	-25.882%	22	1,061	-92.063%
2026-01-23	0.5000	0.8500	0.5000	0.8500	+88.889%	152	1,039	-94.118%
2026-01-22	1.2000	1.2000	0.3500	0.4500	-18.182%	4	887	-88.889%
2026-01-20	0.4600	0.5500	0.4600	0.5500	+37.500%	13	883	-90.909%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-33.333%	1	874	-87.500%
2026-01-14	0.7500	0.7700	0.6000	0.6000	+20.000%	15	873	-91.667%
2026-01-13	0.5000	0.5000	0.5000	0.5000	+11.111%	1	858	-90.000%
2026-01-12	0.5000	0.8900	0.4500	0.4500	-11.765%	9	857	-88.889%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-15.000%	1	849	-90.196%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-14.286%	1	848	-91.667%
2025-12-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	847	-92.857%
2025-12-19	0.6700	0.7000	0.6700	0.7000	-6.667%	11	846	-92.857%
2025-12-16	0.7000	1.0500	0.6900	0.7500	+7.143%	73	836	-93.333%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	765	-92.857%
2025-12-12	1.1000	1.1000	0.8500	0.8500	+3.659%	30	765	-94.118%
2025-12-08	0.8200	0.8200	0.8200	0.8200	+64.000%	2	735	-93.902%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-28.571%	70	737	-90.000%
2025-12-02	0.7800	0.8000	0.7000	0.7000	+40.000%	3	771	-92.857%
2025-11-28	0.5000	0.5000	0.5000	0.5000	-47.917%	50	769	-90.000%
2025-11-26	1.5100	1.5100	0.9600	0.9600	-23.200%	8	787	-94.792%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+25.000%	5	787	-96.000%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-12.281%	10	792	-95.000%
2025-11-19	0.8500	1.1400	0.8500	1.1400	+14.000%	302	782	-95.614%
2025-11-18	1.6000	1.6000	1.0000	1.0000	+400.000%	2	781	-95.000%
2025-11-17	0.2000	0.2000	0.2000	0.2000	-78.947%	5	779	-75.000%
2025-11-13	0.5000	1.0000	0.5000	0.9500	-5.000%	52	784	-94.737%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-4.762%	12	736	-95.000%
2025-11-05	1.1500	1.1500	1.0500	1.0500	+61.538%	210	748	-95.238%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-45.833%	1	959	-92.308%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-4.000%	10	959	-95.833%
2025-10-10	1.2500	1.2500	1.2500	1.2500	-14.384%	2	949	-96.000%
2025-10-08	1.4600	1.4600	1.4600	1.4600	+16.800%	12	947	-96.575%
2025-10-06	1.4900	1.6000	1.2500	1.2500	-37.500%	10	935	-96.000%
2025-09-30	2.3200	2.3200	1.9000	2.0000	+14.943%	8	925	-97.500%
2025-09-29	1.7400	1.7400	1.7400	1.7400	+45.000%	1	921	-97.126%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-4.000%	3	922	-95.833%
2025-09-24	1.2300	1.8000	1.2300	1.2500	-26.036%	9	925	-96.000%
2025-09-18	1.6900	1.6900	1.6900	1.6900	+20.714%	1	918	-97.041%
2025-09-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	919	-96.429%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+9.489%	1	918	-96.667%
2025-09-04	1.4000	1.4000	1.3500	1.3700	-5.517%	140	919	-96.350%
2025-09-03	1.3500	1.4500	1.3500	1.4500	+2.837%	396	779	-96.552%
2025-09-02	1.4100	1.4100	1.4100	1.4100	-6.000%	1	432	-96.454%
2025-08-29	1.5500	1.5500	1.5000	1.5000	+6.383%	30	402	-96.667%
2025-08-27	1.4000	1.5000	1.4000	1.4100	-9.032%	12	402	-96.454%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-13.889%	5	390	-96.774%
2025-08-06	1.8000	1.8000	1.8000	1.8000	-1.099%	4	393	-97.222%
2025-08-04	1.8200	1.8200	1.8200	1.8200	+8.333%	1	389	-97.253%
2025-08-01	1.6700	1.6800	1.6700	1.6800	+20.000%	2	388	-97.024%
2025-07-31	1.4000	1.4000	1.4000	1.4000	-12.500%	20	386	-96.429%
2025-07-30	1.6000	1.6000	1.6000	1.6000	-16.230%	2	366	-96.875%
2025-07-23	1.9100	1.9100	1.9100	1.9100	+8.523%	1	366	-97.382%
2025-07-18	1.5500	1.7600	1.5500	1.7600	+8.642%	5	365	-97.159%
2025-07-15	1.6200	1.6200	1.6200	1.6200	-7.429%	12	363	-96.914%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-7.895%	12	375	-97.143%
2025-07-11	1.9000	1.9000	1.9000	1.9000	-17.391%	10	363	-97.368%
2025-07-01	2.3000	2.3000	2.3000	2.3000	+6.977%	1	353	-97.826%
2025-06-26	2.1500	2.1500	2.1500	2.1500	-8.898%	5	352	-97.674%
2025-06-18	2.3600	2.3600	2.3600	2.3600	-14.182%	10	357	-97.881%
2025-05-23	2.8200	2.8200	2.7500	2.7500	+13.169%	6	360	-98.182%
2025-05-19	2.6100	2.6100	2.4300	2.4300	+21.500%	3	360	-97.942%
2025-05-14	2.0000	2.0000	2.0000	2.0000	+5.263%	50	361	-97.500%
2025-05-12	2.0000	2.0000	1.9000	1.9000	-26.070%	21	411	-97.368%
2025-05-07	2.5700	2.5700	2.5700	2.5700	-8.214%	6	390	-98.054%
2025-05-06	2.7500	2.8000	2.7500	2.8000	+14.286%	11	384	-98.214%
2025-05-05	2.4500	2.4500	2.4500	2.4500	+3.376%	15	374	-97.959%
2025-05-02	2.5000	2.5000	2.3700	2.3700	+5.333%	26	374	-97.890%
2025-05-01	2.1000	2.2500	2.1000	2.2500	-16.667%	11	371	-97.778%
2025-04-30	2.7000	2.8200	2.7000	2.7000	-3.571%	8	361	-98.148%
2025-04-29	2.8500	2.8500	2.8000	2.8000	+11.111%	3	355	-98.214%
2025-04-25	2.5500	3.0900	2.5200	2.5200	-12.803%	40	353	-98.016%
2025-04-24	2.8900	2.8900	2.8900	2.8900	-15.000%	20	353	-98.270%
2025-04-22	3.6000	3.6000	3.4000	3.4000	-6.336%	14	333	-98.529%
2025-04-21	3.6300	3.6300	3.6300	3.6300	+27.368%	5	321	-98.623%
2025-04-16	2.9500	2.9500	2.8500	2.8500	+3.261%	12	316	-98.246%
2025-04-15	2.9500	2.9500	2.7400	2.7600	-4.828%	8	314	-98.188%
2025-04-14	2.8000	2.9000	2.7900	2.9000	+9.434%	54	313	-98.276%
2025-04-11	2.8500	3.0000	2.6300	2.6500	+5.159%	270	260	-98.113%
2025-04-10	2.5200	2.5200	2.5200	2.5200	+20.000%	7	144	-98.016%
2025-04-09	2.1000	2.1000	2.1000	2.1000	+10.526%	2	137	-97.619%
2025-04-07	1.9000	1.9000	1.9000	1.9000	+23.377%	6	135	-97.368%
2025-03-24	1.7000	1.7000	1.5400	1.5400	-21.026%	4	129	-96.753%
2025-03-20	1.9500	1.9500	1.9500	1.9500	+4.839%	1	129	-97.436%
2025-03-17	1.8600	1.8600	1.8600	1.8600	-14.286%	5	128	-97.312%
2025-03-14	2.1000	2.1700	2.1000	2.1700	-1.810%	8	126	-97.696%
2025-03-13	2.2100	2.2100	2.2100	2.2100	-7.917%	1	123	-97.738%
2025-03-12	2.4000	2.4000	2.4000	2.4000	-0.415%	1	123	-97.917%
2025-03-11	2.4100	2.4100	2.4100	2.4100	+9.545%	1	122	-97.925%
2025-03-07	2.2000	2.2000	2.2000	2.2000	0.000%	10	122	-97.727%
2025-03-06	2.3700	2.3700	2.2000	2.2000	+4.762%	23	117	-97.727%
2025-03-05	2.1000	2.1000	2.1000	2.1000	-4.545%	25	94	-97.619%
2025-03-04	2.2000	2.2000	2.2000	2.2000	+25.714%	10	59	-97.727%
2025-02-18	1.7500	1.7500	1.7500	1.7500	-23.913%	1	59	-97.143%
2025-02-10	2.3000	2.3000	2.3000	2.3000	+24.324%	2	59	-97.826%
2024-12-19	1.8500	1.8500	1.8500	1.8500	-7.500%	1	57	-97.297%
2024-12-12	2.0000	2.0000	2.0000	2.0000	0.000%	2	56	-97.500%
2024-11-13	2.0000	2.0000	2.0000	2.0000	-11.111%	1	54	-97.500%
2024-11-05	2.2500	2.3000	2.0500	2.2500	-2.174%	38	53	-97.778%
2024-11-04	2.4600	2.4600	2.2000	2.3000	0.000%	18	18	-97.826%